The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE: GCV · Real-Time Price · USD
4.300
+0.010 (0.23%)
Jan 9, 2026, 4:00 PM EST - Market closed
GCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.33 | 4.33 | 4.29 | 4.30 | 4.30 | 0.23% | 30,991 |
| Jan 8, 2026 | 4.29 | 4.34 | 4.27 | 4.29 | 4.29 | -0.46% | 34,166 |
| Jan 7, 2026 | 4.33 | 4.34 | 4.26 | 4.31 | 4.31 | -0.23% | 31,154 |
| Jan 6, 2026 | 4.34 | 4.34 | 4.29 | 4.32 | 4.32 | 0.23% | 53,223 |
| Jan 5, 2026 | 4.22 | 4.32 | 4.20 | 4.31 | 4.31 | 2.13% | 146,873 |
| Jan 2, 2026 | 4.18 | 4.28 | 4.12 | 4.22 | 4.22 | 1.69% | 128,517 |
| Dec 31, 2025 | 4.20 | 4.23 | 4.10 | 4.15 | 4.15 | -0.48% | 17,663 |
| Dec 30, 2025 | 4.14 | 4.17 | 4.11 | 4.17 | 4.17 | 0.24% | 35,308 |
| Dec 29, 2025 | 4.25 | 4.25 | 4.11 | 4.16 | 4.16 | -1.89% | 33,180 |
| Dec 26, 2025 | 4.23 | 4.25 | 4.15 | 4.24 | 4.24 | -0.24% | 28,161 |
| Dec 24, 2025 | 4.28 | 4.28 | 4.20 | 4.25 | 4.25 | 0.24% | 34,316 |
| Dec 23, 2025 | 4.19 | 4.24 | 4.17 | 4.24 | 4.24 | 0.95% | 64,239 |
| Dec 22, 2025 | 4.13 | 4.20 | 4.08 | 4.20 | 4.20 | 2.19% | 103,400 |
| Dec 19, 2025 | 4.10 | 4.14 | 4.00 | 4.11 | 4.11 | 1.99% | 133,362 |
| Dec 18, 2025 | 4.06 | 4.06 | 3.98 | 4.03 | 4.03 | -0.25% | 104,317 |
| Dec 17, 2025 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | -0.49% | 33,753 |
| Dec 16, 2025 | 4.10 | 4.10 | 4.05 | 4.06 | 4.06 | -0.98% | 28,815 |
| Dec 15, 2025 | 4.10 | 4.16 | 4.09 | 4.10 | 4.10 | -0.73% | 21,632 |
| Dec 12, 2025 | 4.14 | 4.20 | 4.10 | 4.13 | 4.13 | -3.50% | 37,933 |
| Dec 11, 2025 | 4.30 | 4.30 | 4.27 | 4.28 | 4.16 | -0.23% | 38,960 |
| Dec 10, 2025 | 4.30 | 4.30 | 4.25 | 4.29 | 4.17 | - | 41,839 |
| Dec 9, 2025 | 4.27 | 4.30 | 4.25 | 4.29 | 4.17 | 1.06% | 90,995 |
| Dec 8, 2025 | 4.24 | 4.30 | 4.23 | 4.25 | 4.13 | 0.12% | 40,140 |
| Dec 5, 2025 | 4.28 | 4.30 | 4.24 | 4.24 | 4.12 | -1.40% | 47,069 |
| Dec 4, 2025 | 4.24 | 4.30 | 4.21 | 4.30 | 4.18 | 2.14% | 48,795 |
| Dec 3, 2025 | 4.23 | 4.23 | 4.19 | 4.21 | 4.09 | - | 22,517 |
| Dec 2, 2025 | 4.25 | 4.26 | 4.19 | 4.21 | 4.09 | -0.24% | 37,774 |
| Dec 1, 2025 | 4.26 | 4.26 | 4.19 | 4.22 | 4.10 | - | 56,656 |
| Nov 28, 2025 | 4.18 | 4.23 | 4.18 | 4.22 | 4.10 | 0.72% | 15,859 |
| Nov 26, 2025 | 4.15 | 4.20 | 4.15 | 4.19 | 4.07 | 1.21% | 18,875 |
| Nov 25, 2025 | 4.16 | 4.16 | 4.11 | 4.14 | 4.02 | 0.24% | 30,983 |
| Nov 24, 2025 | 4.10 | 4.14 | 4.10 | 4.13 | 4.01 | 1.47% | 50,131 |
| Nov 21, 2025 | 4.07 | 4.09 | 4.02 | 4.07 | 3.96 | 0.25% | 60,341 |
| Nov 20, 2025 | 4.13 | 4.15 | 4.05 | 4.06 | 3.95 | -0.49% | 41,300 |
| Nov 19, 2025 | 4.04 | 4.12 | 4.03 | 4.08 | 3.97 | 0.25% | 28,870 |
| Nov 18, 2025 | 4.07 | 4.09 | 4.02 | 4.07 | 3.96 | 0.25% | 71,596 |
| Nov 17, 2025 | 4.16 | 4.17 | 4.03 | 4.06 | 3.95 | -2.12% | 68,013 |
| Nov 14, 2025 | 4.11 | 4.19 | 4.11 | 4.15 | 4.03 | 0.19% | 50,422 |
| Nov 13, 2025 | 4.24 | 4.24 | 4.11 | 4.14 | 4.02 | -1.90% | 33,286 |
| Nov 12, 2025 | 4.30 | 4.30 | 4.19 | 4.22 | 4.10 | -1.17% | 34,422 |
| Nov 11, 2025 | 4.28 | 4.29 | 4.25 | 4.27 | 4.15 | 0.23% | 73,092 |
| Nov 10, 2025 | 4.24 | 4.32 | 4.24 | 4.26 | 4.14 | 0.47% | 71,521 |
| Nov 7, 2025 | 4.28 | 4.28 | 4.22 | 4.24 | 4.12 | -0.93% | 36,121 |
| Nov 6, 2025 | 4.35 | 4.35 | 4.26 | 4.28 | 4.16 | -0.93% | 33,979 |
| Nov 5, 2025 | 4.37 | 4.37 | 4.30 | 4.32 | 4.20 | -1.14% | 30,972 |
| Nov 4, 2025 | 4.36 | 4.37 | 4.31 | 4.37 | 4.25 | 0.46% | 75,534 |
| Nov 3, 2025 | 4.36 | 4.37 | 4.31 | 4.35 | 4.23 | -0.23% | 48,559 |
| Oct 31, 2025 | 4.32 | 4.37 | 4.31 | 4.36 | 4.24 | 1.32% | 47,446 |
| Oct 30, 2025 | 4.36 | 4.36 | 4.28 | 4.30 | 4.18 | -1.31% | 83,121 |
| Oct 29, 2025 | 4.35 | 4.37 | 4.33 | 4.36 | 4.24 | 1.16% | 122,545 |